Mercado abrirá em 4 horas 1 minuto
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,71 +0,71 (+0,90%) OURO
2.315,70 +4,70 (+0,20%) Bitcoin USD
57.806,42 +775,75 (+1,36%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00032000 | 2024-04-30 3:23PM EDT | 32.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00033000 | 2024-04-24 10:39AM EDT | 33.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240503C00035000 | 2024-04-24 10:57AM EDT | 35.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00036000 | 2024-04-24 1:31PM EDT | 36.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00036500 | 2024-04-24 1:31PM EDT | 36.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240503C00037000 | 2024-04-24 1:51PM EDT | 37.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00037500 | 2024-04-22 2:54PM EDT | 37.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240503C00038000 | 2024-05-01 3:00PM EDT | 38.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240503C00038500 | 2024-05-01 2:44PM EDT | 38.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240503C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240503C00039500 | 2024-04-25 3:40PM EDT | 39.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00040000 | 2024-04-25 3:40PM EDT | 40.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UAL240503C00040500 | 2024-04-25 3:40PM EDT | 40.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240503C00041000 | 2024-04-26 10:11AM EDT | 41.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00041500 | 2024-05-01 2:38PM EDT | 41.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UAL240503C00042000 | 2024-04-29 10:18AM EDT | 42.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| UAL240503C00042500 | 2024-04-25 11:01AM EDT | 42.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00043000 | 2024-04-30 1:20PM EDT | 43.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00043500 | 2024-04-29 2:49PM EDT | 43.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240503C00044000 | 2024-04-29 2:42PM EDT | 44.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240503C00044500 | 2024-04-30 12:09PM EDT | 44.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240503C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UAL240503C00045500 | 2024-05-01 11:31AM EDT | 45.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240503C00046000 | 2024-05-01 2:35PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UAL240503C00046500 | 2024-05-01 12:07PM EDT | 46.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503C00047000 | 2024-05-01 1:27PM EDT | 47.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240503C00047500 | 2024-05-01 1:17PM EDT | 47.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL240503C00048000 | 2024-05-01 2:35PM EDT | 48.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAL240503C00048500 | 2024-05-01 1:20PM EDT | 48.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240503C00049000 | 2024-05-01 3:02PM EDT | 49.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UAL240503C00049500 | 2024-05-01 3:58PM EDT | 49.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| UAL240503C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| UAL240503C00051000 | 2024-05-01 3:46PM EDT | 51.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 3.13% |
| UAL240503C00052000 | 2024-05-01 3:51PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,992 | 0 | 12.50% |
| UAL240503C00053000 | 2024-05-01 3:39PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| UAL240503C00054000 | 2024-05-01 3:19PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 25.00% |
| UAL240503C00055000 | 2024-05-01 3:44PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| UAL240503C00056000 | 2024-05-01 10:44AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UAL240503C00057000 | 2024-04-29 12:56PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| UAL240503C00058000 | 2024-04-29 10:28AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240503C00059000 | 2024-04-26 3:43PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| UAL240503C00060000 | 2024-04-30 10:13AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UAL240503C00061000 | 2024-04-29 10:28AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240503C00062000 | 2024-04-23 3:39PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240503C00065000 | 2024-04-23 1:19PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00025000 | 2024-04-22 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240503P00030000 | 2024-04-05 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00032000 | 2024-04-15 3:58PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240503P00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00034000 | 2024-04-17 1:38PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240503P00035000 | 2024-04-24 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UAL240503P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00036500 | 2024-04-17 11:26AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240503P00037000 | 2024-04-25 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL240503P00037500 | 2024-04-17 10:19AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240503P00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240503P00038500 | 2024-04-23 3:38PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL240503P00039000 | 2024-04-30 1:51PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00039500 | 2024-04-23 3:50PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UAL240503P00040000 | 2024-04-23 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UAL240503P00040500 | 2024-04-30 10:04AM EDT | 40.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00041000 | 2024-04-26 11:05AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00041500 | 2024-04-26 10:11AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00042000 | 2024-04-29 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UAL240503P00042500 | 2024-04-26 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240503P00043000 | 2024-05-01 11:25AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| UAL240503P00043500 | 2024-04-29 2:49PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240503P00044000 | 2024-05-01 11:25AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00044500 | 2024-05-01 12:27PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UAL240503P00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UAL240503P00045500 | 2024-04-29 9:37AM EDT | 45.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240503P00046000 | 2024-04-30 9:47AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240503P00046500 | 2024-05-01 1:23PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| UAL240503P00047000 | 2024-05-01 2:33PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| UAL240503P00047500 | 2024-05-01 3:03PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 25.00% |
| UAL240503P00048000 | 2024-05-01 3:06PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| UAL240503P00048500 | 2024-05-01 3:54PM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| UAL240503P00049000 | 2024-05-01 3:56PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| UAL240503P00049500 | 2024-05-01 3:00PM EDT | 49.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| UAL240503P00050000 | 2024-05-01 3:44PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 6.25% |
| UAL240503P00051000 | 2024-05-01 3:55PM EDT | 51.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| UAL240503P00052000 | 2024-05-01 3:59PM EDT | 52.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| UAL240503P00053000 | 2024-05-01 3:46PM EDT | 53.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| UAL240503P00054000 | 2024-05-01 3:51PM EDT | 54.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UAL240503P00055000 | 2024-05-01 3:26PM EDT | 55.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| UAL240503P00056000 | 2024-05-01 3:21PM EDT | 56.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| UAL240503P00057000 | 2024-05-01 3:21PM EDT | 57.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| UAL240503P00058000 | 2024-04-29 10:29AM EDT | 58.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503P00059000 | 2024-04-29 2:42PM EDT | 59.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240503P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503P00061000 | 2024-05-01 2:39PM EDT | 61.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240503P00063000 | 2024-04-25 11:22AM EDT | 63.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240503P00070000 | 2024-04-25 3:17PM EDT | 70.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240503P00075000 | 2024-04-29 11:06AM EDT | 75.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.